Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.540 | 1.630 | 1.540 | 1.610 | 3,980,044 | +0.06(+3.87%) |
Oct 30, 2017 | 1.650 | 1.530 | 1.550 | 3,465,320 | -0.10(-6.06%) | |
Oct 27, 2017 | 1.620 | 1.650 | 1.590 | 1.650 | 3,589,117 | +0.02(+1.23%) |
Oct 26, 2017 | 1.600 | 1.650 | 1.570 | 1.630 | 3,730,664 | +0.05(+3.16%) |
Oct 25, 2017 | 1.530 | 1.590 | 1.530 | 1.580 | 2,660,917 | +0.04(+2.60%) |
Oct 24, 2017 | 1.600 | 1.600 | 1.540 | 1.540 | 2,137,931 | -0.04(-2.53%) |
Oct 23, 2017 | 1.550 | 1.590 | 1.530 | 1.580 | 3,610,039 | +0.03(+1.94%) |
Oct 20, 2017 | 1.620 | 1.630 | 1.550 | 1.550 | 7,773,801 | -0.04(-2.52%) |
Oct 19, 2017 | 1.570 | 1.620 | 1.560 | 1.590 | 1,639,026 | +0.00(+0.00%) |
Oct 18, 2017 | 1.620 | 1.635 | 1.580 | 1.590 | 2,084,144 | -0.02(-1.24%) |
Oct 17, 2017 | 1.620 | 1.660 | 1.580 | 1.610 | 2,766,237 | -0.02(-1.23%) |
Oct 16, 2017 | 1.600 | 1.640 | 1.580 | 1.630 | 3,746,645 | +0.08(+5.16%) |
Oct 13, 2017 | 1.580 | 1.580 | 1.520 | 1.550 | 3,233,631 | -0.02(-1.27%) |
Oct 12, 2017 | 1.540 | 1.580 | 1.500 | 1.570 | 3,353,290 | +0.02(+1.29%) |
Oct 11, 2017 | 1.600 | 1.610 | 1.540 | 1.550 | 4,493,860 | -0.07(-4.32%) |
Oct 10, 2017 | 1.630 | 1.630 | 1.550 | 1.620 | 8,938,271 | +0.00(+0.00%) |
Oct 09, 2017 | 1.720 | 1.720 | 1.600 | 1.620 | 4,928,725 | -0.08(-4.71%) |
Oct 06, 2017 | 1.650 | 1.730 | 1.580 | 1.700 | 29,135,618 | +0.04(+2.41%) |
Oct 05, 2017 | 1.650 | 1.820 | 1.650 | 1.660 | 8,599,697 | -0.21(-11.23%) |
Oct 04, 2017 | 1.790 | 1.890 | 1.790 | 1.870 | 4,845,502 | +0.06(+3.31%) |
Oct 03, 2017 | 1.690 | 1.810 | 1.660 | 1.810 | 3,362,897 | +0.13(+7.74%) |
Oct 02, 2017 | 1.650 | 1.710 | 1.645 | 1.680 | 2,445,800 | +0.05(+3.07%) |
Sep 29, 2017 | 1.660 | 1.700 | 1.620 | 1.630 | 2,623,264 | -0.02(-1.21%) |
Sep 28, 2017 | 1.730 | 1.736 | 1.650 | 1.650 | 1,815,822 | -0.07(-4.07%) |
Sep 27, 2017 | 1.660 | 1.750 | 1.650 | 1.720 | 1,523,818 | +0.08(+4.88%) |
Sep 26, 2017 | 1.740 | 1.760 | 1.640 | 1.640 | 1,711,052 | -0.08(-4.65%) |
Sep 25, 2017 | 1.790 | 1.790 | 1.710 | 1.720 | 990,243 | -0.05(-2.82%) |
Sep 22, 2017 | 1.780 | 1.820 | 1.770 | 1.770 | 1,453,600 | -0.02(-1.12%) |
Sep 21, 2017 | 1.790 | 1.820 | 1.760 | 1.790 | 668,491 | -0.01(-0.56%) |
Sep 20, 2017 | 1.760 | 1.810 | 1.740 | 1.800 | 1,204,282 | +0.03(+1.69%) |
Sep 19, 2017 | 1.770 | 1.780 | 1.710 | 1.770 | 1,818,407 | -0.01(-0.56%) |
Sep 18, 2017 | 1.790 | 1.845 | 1.780 | 1.780 | 1,889,522 | -0.04(-2.20%) |
Sep 15, 2017 | 1.820 | 1.840 | 1.740 | 1.820 | 5,903,127 | +0.04(+2.25%) |
Sep 14, 2017 | 1.760 | 1.800 | 1.730 | 1.780 | 2,008,027 | +0.01(+0.56%) |
Sep 13, 2017 | 1.680 | 1.780 | 1.680 | 1.770 | 2,482,913 | +0.09(+5.36%) |
Sep 12, 2017 | 1.620 | 1.690 | 1.610 | 1.680 | 3,323,321 | +0.08(+5.00%) |
Sep 11, 2017 | 1.630 | 1.650 | 1.550 | 1.600 | 6,536,586 | -0.03(-1.84%) |
Sep 08, 2017 | 1.780 | 1.800 | 1.620 | 1.630 | 9,608,977 | -0.15(-8.43%) |
Sep 07, 2017 | 1.930 | 1.950 | 1.750 | 1.780 | 5,096,641 | -0.12(-6.32%) |
Sep 06, 2017 | 1.980 | 2.040 | 1.900 | 1.900 | 3,678,331 | -0.08(-4.04%) |
Sep 05, 2017 | 1.990 | 2.030 | 1.950 | 1.980 | 1,748,009 | -0.02(-1.00%) |
Sep 01, 2017 | 1.920 | 2.000 | 1.910 | 2.000 | 1,363,682 | +0.08(+4.17%) |
Aug 31, 2017 | 1.960 | 1.982 | 1.920 | 1.920 | 1,450,840 | -0.03(-1.54%) |
Aug 30, 2017 | 1.940 | 1.960 | 1.920 | 1.950 | 1,205,487 | -0.01(-0.51%) |
Aug 29, 2017 | 1.950 | 1.990 | 1.920 | 1.960 | 1,746,369 | +0.02(+1.03%) |
Aug 28, 2017 | 2.010 | 2.035 | 1.940 | 1.940 | 1,347,588 | -0.07(-3.48%) |
Aug 25, 2017 | 2.020 | 2.050 | 1.990 | 2.010 | 2,144,876 | -0.02(-0.99%) |
Aug 24, 2017 | 1.970 | 2.050 | 1.970 | 2.030 | 2,562,010 | +0.04(+2.01%) |
Aug 23, 2017 | 1.900 | 1.990 | 1.900 | 1.990 | 2,133,711 | +0.07(+3.65%) |
Aug 22, 2017 | 1.920 | 1.950 | 1.900 | 1.920 | 1,603,698 | +0.00(+0.00%) |
Aug 21, 2017 | 1.890 | 1.960 | 1.880 | 1.920 | 1,115,103 | +0.01(+0.52%) |
Aug 18, 2017 | 1.880 | 1.970 | 1.870 | 1.910 | 1,955,883 | -0.02(-1.04%) |
Aug 17, 2017 | 1.970 | 1.990 | 1.920 | 1.930 | 1,828,374 | -0.06(-3.02%) |
Aug 16, 2017 | 1.990 | 2.030 | 1.980 | 1.990 | 1,089,195 | -0.01(-0.50%) |
Aug 15, 2017 | 1.970 | 2.000 | 1.950 | 2.000 | 889,303 | +0.01(+0.50%) |
Aug 14, 2017 | 1.960 | 2.000 | 1.940 | 1.990 | 2,023,725 | +0.00(+0.00%) |
Aug 11, 2017 | 1.910 | 2.000 | 1.910 | 1.990 | 1,071,025 | +0.03(+1.53%) |
Aug 10, 2017 | 1.960 | 2.030 | 1.940 | 1.960 | 3,000,663 | -0.04(-2.00%) |
Aug 09, 2017 | 1.990 | 2.040 | 1.950 | 2.000 | 4,052,292 | -0.04(-1.96%) |
Aug 08, 2017 | 1.990 | 2.080 | 1.970 | 2.040 | 5,090,765 | +0.04(+2.00%) |
Aug 07, 2017 | 1.910 | 2.035 | 1.900 | 2.000 | 2,858,921 | +0.06(+3.09%) |
Aug 04, 2017 | 1.800 | 1.970 | 1.800 | 1.940 | 2,476,335 | -0.02(-1.02%) |
Aug 03, 2017 | 1.900 | 2.030 | 1.860 | 1.960 | 3,076,243 | +0.07(+3.70%) |
Aug 02, 2017 | 1.850 | 1.900 | 1.850 | 1.890 | 1,944,333 | +0.02(+1.07%) |